Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.98 | 17.98 | 17.63 | 17.64 | 1,570,467 | -0.44(-2.44%) |
Apr 28, 2022 | 18.03 | 18.09 | 17.86 | 18.08 | 1,451,725 | +0.09(+0.48%) |
Apr 27, 2022 | 18.03 | 18.09 | 17.94 | 18.00 | 1,758,512 | -0.02(-0.10%) |
Apr 26, 2022 | 18.20 | 18.22 | 18.01 | 18.01 | 943,127 | -0.23(-1.28%) |
Apr 25, 2022 | 18.04 | 18.26 | 18.00 | 18.25 | 2,418,302 | +0.29(+1.59%) |
Apr 22, 2022 | 18.16 | 18.25 | 17.76 | 17.96 | 1,919,896 | -0.28(-1.52%) |
Apr 21, 2022 | 18.45 | 18.45 | 18.16 | 18.24 | 1,292,756 | -0.16(-0.89%) |
Apr 20, 2022 | 18.32 | 18.42 | 18.30 | 18.40 | 1,384,642 | +0.14(+0.76%) |
Apr 19, 2022 | 18.24 | 18.31 | 18.21 | 18.26 | 1,346,778 | -0.04(-0.24%) |
Apr 18, 2022 | 18.33 | 18.44 | 18.29 | 18.31 | 2,089,756 | +0.02(+0.10%) |
Apr 14, 2022 | 18.55 | 18.56 | 18.19 | 18.29 | 9,098,386 | -0.30(-1.62%) |
Apr 13, 2022 | 18.53 | 18.68 | 18.53 | 18.59 | 707,568 | +0.07(+0.37%) |
Apr 12, 2022 | 18.57 | 18.71 | 18.50 | 18.52 | 2,498,397 | +0.03(+0.19%) |
Apr 11, 2022 | 18.68 | 18.68 | 18.45 | 18.49 | 1,338,162 | -0.28(-1.52%) |
Apr 08, 2022 | 18.97 | 19.01 | 18.76 | 18.77 | 1,599,036 | -0.23(-1.22%) |
Apr 07, 2022 | 18.99 | 19.07 | 18.92 | 19.01 | 1,504,073 | -0.07(-0.36%) |
Apr 06, 2022 | 18.96 | 19.23 | 18.91 | 19.07 | 2,321,225 | -0.14(-0.72%) |
Apr 05, 2022 | 19.47 | 19.51 | 19.19 | 19.21 | 1,846,982 | -0.41(-2.07%) |
Apr 04, 2022 | 19.61 | 19.70 | 19.48 | 19.62 | 1,336,741 | +0.05(+0.26%) |
Apr 01, 2022 | 19.42 | 19.65 | 19.32 | 19.57 | 2,714,745 | +0.07(+0.35%) |
Mar 31, 2022 | 19.47 | 19.56 | 19.41 | 19.50 | 1,704,521 | +0.09(+0.44%) |
Mar 30, 2022 | 19.39 | 19.51 | 19.34 | 19.41 | 1,304,998 | -0.05(-0.27%) |
Mar 29, 2022 | 19.45 | 19.61 | 19.45 | 19.46 | 1,069,897 | +0.23(+1.21%) |
Mar 28, 2022 | 19.03 | 19.26 | 19.03 | 19.23 | 2,045,833 | +0.25(+1.32%) |
Mar 25, 2022 | 18.88 | 18.99 | 18.81 | 18.98 | 1,468,831 | +0.27(+1.43%) |
Mar 24, 2022 | 18.88 | 19.02 | 18.71 | 18.71 | 1,493,367 | -0.17(-0.91%) |
Mar 23, 2022 | 18.88 | 19.01 | 18.85 | 18.88 | 1,447,722 | -0.03(-0.18%) |
Mar 22, 2022 | 18.94 | 19.01 | 18.89 | 18.92 | 2,070,203 | -0.10(-0.54%) |
Mar 21, 2022 | 19.26 | 19.29 | 19.00 | 19.02 | 2,308,025 | -0.37(-1.92%) |
Mar 18, 2022 | 19.51 | 19.52 | 19.37 | 19.40 | 2,110,320 | -0.19(-0.96%) |
Mar 17, 2022 | 19.31 | 19.76 | 19.21 | 19.58 | 2,939,344 | +0.14(+0.71%) |
Mar 16, 2022 | 18.99 | 19.46 | 18.82 | 19.45 | 6,277,863 | +0.64(+3.42%) |
Mar 15, 2022 | 18.76 | 18.81 | 18.64 | 18.80 | 2,605,083 | +0.21(+1.11%) |
Mar 14, 2022 | 18.58 | 18.66 | 18.47 | 18.60 | 3,346,540 | +0.07(+0.37%) |
Mar 11, 2022 | 18.73 | 18.73 | 18.48 | 18.53 | 3,222,451 | -0.17(-0.92%) |
Mar 10, 2022 | 18.55 | 18.74 | 18.70 | 3,558,965 | +0.08(+0.41%) | |
Mar 09, 2022 | 18.51 | 18.73 | 18.47 | 18.62 | 4,722,933 | +0.39(+2.12%) |
Mar 08, 2022 | 18.07 | 18.54 | 18.06 | 18.24 | 4,482,322 | +0.21(+1.19%) |
Mar 07, 2022 | 18.13 | 18.20 | 17.95 | 18.02 | 2,752,452 | -0.19(-1.04%) |
Mar 04, 2022 | 18.79 | 18.79 | 18.11 | 18.21 | 3,846,367 | -0.71(-3.76%) |
Mar 03, 2022 | 19.05 | 19.06 | 18.83 | 18.92 | 3,502,349 | -0.21(-1.12%) |
Mar 02, 2022 | 19.14 | 19.62 | 19.09 | 19.14 | 3,482,495 | -0.17(-0.89%) |
Mar 01, 2022 | 19.44 | 19.55 | 19.22 | 19.31 | 2,872,767 | -0.33(-1.66%) |
Feb 28, 2022 | 19.81 | 19.81 | 19.36 | 19.64 | 3,011,484 | -0.42(-2.10%) |
Feb 25, 2022 | 20.19 | 20.30 | 19.94 | 20.06 | 2,627,035 | +0.18(+0.91%) |
Feb 24, 2022 | 19.39 | 19.88 | 19.24 | 19.88 | 3,879,078 | -0.32(-1.57%) |
Feb 23, 2022 | 20.55 | 20.57 | 20.17 | 20.19 | 1,973,784 | -0.41(-2.00%) |
Feb 22, 2022 | 20.76 | 20.84 | 20.57 | 20.61 | 1,599,436 | -0.35(-1.69%) |
Feb 18, 2022 | 20.96 | 0 | +0.03(+0.16%) | |||
Feb 17, 2022 | 21.04 | 21.04 | 20.88 | 20.93 | 1,035,323 | -0.12(-0.57%) |
Feb 16, 2022 | 21.02 | 21.06 | 20.96 | 21.05 | 803,999 | +0.11(+0.53%) |
Feb 15, 2022 | 20.99 | 21.02 | 20.92 | 20.93 | 1,718,378 | +0.06(+0.29%) |
Feb 14, 2022 | 20.82 | 20.93 | 20.76 | 20.87 | 2,235,221 | +0.09(+0.41%) |
Feb 11, 2022 | 20.99 | 21.05 | 20.62 | 20.79 | 3,037,662 | -0.15(-0.69%) |
Feb 10, 2022 | 21.23 | 21.24 | 20.93 | 20.93 | 2,290,009 | -0.37(-1.73%) |
Feb 09, 2022 | 21.29 | 21.33 | 21.27 | 21.30 | 1,375,330 | +0.10(+0.48%) |
Feb 08, 2022 | 21.20 | 21.21 | 21.15 | 21.20 | 904,937 | -0.07(-0.32%) |
Feb 07, 2022 | 21.29 | 21.31 | 21.23 | 21.27 | 839,309 | -0.03(-0.12%) |
Feb 04, 2022 | 21.44 | 21.44 | 21.21 | 21.29 | 904,037 | -0.18(-0.84%) |
Feb 03, 2022 | 21.47 | 21.47 | 1,019,444 | -0.12(-0.55%) | ||
Feb 02, 2022 | 21.52 | 21.61 | 21.52 | 21.59 | 1,101,924 | +0.13(+0.60%) |
Feb 01, 2022 | 21.44 | 21.46 | 21.35 | 21.46 | 1,265,472 | +0.06(+0.28%) |
Jan 31, 2022 | 21.37 | 21.44 | 21.40 | 1,252,590 | +0.01(+0.04%) | |
Jan 28, 2022 | 21.34 | 21.46 | 21.26 | 21.40 | 1,344,348 | +0.00(+0.00%) |
Jan 27, 2022 | 21.40 | 21.51 | 21.34 | 21.40 | 2,119,312 | +0.25(+1.17%) |
Jan 26, 2022 | 21.46 | 21.50 | 21.15 | 21.15 | 5,678,134 | -0.25(-1.16%) |
Jan 25, 2022 | 21.36 | 21.41 | 21.31 | 21.40 | 1,964,369 | +0.03(+0.12%) |
Jan 24, 2022 | 21.45 | 21.45 | 21.25 | 21.37 | 4,154,845 | -0.13(-0.61%) |
Jan 21, 2022 | 21.55 | 21.59 | 21.49 | 21.50 | 1,175,882 | +0.10(+0.48%) |
Jan 20, 2022 | 21.43 | 21.50 | 21.37 | 21.40 | 1,388,562 | +0.10(+0.48%) |
Jan 19, 2022 | 21.29 | 21.41 | 21.28 | 21.30 | 1,658,893 | +0.16(+0.77%) |
Jan 18, 2022 | 21.23 | 21.24 | 21.08 | 21.14 | 2,065,198 | -0.28(-1.31%) |
Jan 14, 2022 | 21.42 | 0 | -0.20(-0.91%) | |||
Jan 13, 2022 | 21.67 | 21.70 | 21.60 | 21.61 | 1,103,431 | -0.11(-0.51%) |
Jan 12, 2022 | 21.76 | 21.80 | 21.70 | 21.72 | 839,504 | -0.02(-0.08%) |
Jan 11, 2022 | 21.70 | 21.78 | 21.64 | 21.74 | 992,834 | +0.01(+0.04%) |
Jan 10, 2022 | 21.72 | 21.73 | 21.56 | 21.73 | 1,246,922 | -0.08(-0.35%) |
Jan 07, 2022 | 21.80 | 21.83 | 21.73 | 21.81 | 1,037,408 | -0.06(-0.27%) |
Jan 06, 2022 | 21.83 | 21.88 | 21.81 | 21.87 | 1,022,171 | -0.01(-0.04%) |
Jan 05, 2022 | 22.17 | 22.17 | 21.88 | 21.88 | 1,311,412 | -0.31(-1.42%) |
Jan 04, 2022 | 22.20 | 22.23 | 22.14 | 22.19 | 961,234 | +0.01(+0.04%) |
Jan 03, 2022 | 22.35 | 22.35 | 22.17 | 22.18 | 2,527,333 | -0.24(-1.06%) |
Dec 31, 2021 | 22.49 | 22.53 | 22.42 | 22.42 | 1,033,762 | -0.06(-0.26%) |
Dec 30, 2021 | 22.34 | 22.49 | 22.34 | 22.48 | 751,005 | +0.15(+0.69%) |
Dec 29, 2021 | 22.32 | 22.35 | 22.28 | 22.33 | 1,089,651 | -0.02(-0.08%) |
Dec 28, 2021 | 22.40 | 22.40 | 22.31 | 22.34 | 630,198 | -0.03(-0.11%) |
Dec 27, 2021 | 22.28 | 22.37 | 22.27 | 22.37 | 950,611 | +0.06(+0.27%) |
Dec 23, 2021 | 22.29 | 22.31 | 22.21 | 22.31 | 1,389,221 | -0.12(-0.53%) |
Dec 22, 2021 | 22.23 | 22.43 | 22.20 | 22.43 | 1,243,280 | +0.20(+0.88%) |
Dec 21, 2021 | 22.18 | 22.25 | 22.10 | 22.23 | 1,046,144 | +0.05(+0.23%) |
Dec 20, 2021 | 22.16 | 22.22 | 22.06 | 22.18 | 1,085,927 | -0.09(-0.40%) |
Dec 17, 2021 | 22.30 | 22.32 | 22.25 | 22.27 | 967,034 | -0.03(-0.15%) |
Dec 16, 2021 | 22.27 | 22.36 | 22.27 | 22.31 | 1,383,465 | +0.03(+0.15%) |
Dec 15, 2021 | 22.32 | 22.33 | 22.11 | 22.27 | 1,881,652 | -0.11(-0.49%) |
Dec 14, 2021 | 22.43 | 22.45 | 22.33 | 22.38 | 2,391,013 | -0.08(-0.34%) |
Dec 13, 2021 | 22.39 | 22.46 | 22.37 | 22.46 | 1,867,224 | +0.13(+0.57%) |
Dec 10, 2021 | 22.41 | 22.42 | 22.31 | 22.33 | 654,773 | -0.01(-0.04%) |
Dec 09, 2021 | 22.46 | 22.46 | 22.34 | 22.34 | 1,264,077 | -0.03(-0.15%) |
Dec 08, 2021 | 22.41 | 22.42 | 22.34 | 22.37 | 1,071,255 | +0.08(+0.38%) |
Dec 07, 2021 | 22.35 | 22.44 | 22.29 | 22.29 | 1,599,402 | +0.02(+0.08%) |
Dec 06, 2021 | 22.28 | 22.31 | 22.25 | 22.27 | 1,012,421 | +0.01(+0.04%) |
Dec 03, 2021 | 22.14 | 22.31 | 22.10 | 22.26 | 1,552,803 | +0.08(+0.34%) |
Dec 02, 2021 | 22.11 | 22.22 | 22.11 | 22.19 | 1,246,784 | +0.11(+0.50%) |
Dec 01, 2021 | 22.00 | 22.14 | 22.00 | 22.08 | 1,583,158 | +0.16(+0.74%) |
Nov 30, 2021 | 21.94 | 22.02 | 21.91 | 21.92 | 1,498,941 | -0.02(-0.08%) |
Nov 29, 2021 | 21.79 | 21.95 | 21.79 | 21.93 | 1,312,412 | +0.21(+0.98%) |
Nov 26, 2021 | 22.01 | 22.04 | 21.65 | 21.72 | 2,179,321 | -0.33(-1.50%) |
Nov 24, 2021 | 22.04 | 22.07 | 21.99 | 22.05 | 765,536 | +0.07(+0.31%) |
Nov 23, 2021 | 22.05 | 22.08 | 21.97 | 21.98 | 1,190,258 | -0.19(-0.84%) |
Nov 22, 2021 | 22.45 | 22.45 | 22.16 | 22.17 | 1,198,554 | -0.25(-1.11%) |
Nov 19, 2021 | 22.49 | 22.49 | 22.40 | 22.42 | 1,290,379 | -0.05(-0.23%) |
Nov 18, 2021 | 22.39 | 22.47 | 22.38 | 22.47 | 888,451 | +0.06(+0.26%) |
Nov 17, 2021 | 22.34 | 22.41 | 22.31 | 22.41 | 1,626,409 | +0.03(+0.15%) |
Nov 16, 2021 | 22.43 | 22.46 | 22.37 | 22.38 | 840,410 | -0.04(-0.19%) |
Nov 15, 2021 | 22.55 | 22.56 | 22.42 | 22.42 | 658,181 | -0.13(-0.56%) |
Nov 12, 2021 | 22.58 | 22.61 | 22.51 | 22.55 | 1,028,420 | +0.06(+0.26%) |
Nov 11, 2021 | 22.59 | 22.60 | 22.48 | 22.49 | 613,455 | -0.03(-0.11%) |
Nov 10, 2021 | 22.80 | 22.50 | 22.51 | 1,489,157 | -0.41(-1.77%) | |
Nov 09, 2021 | 22.94 | 22.95 | 22.88 | 22.92 | 701,198 | +0.02(+0.07%) |
Nov 08, 2021 | 22.92 | 22.94 | 22.88 | 22.90 | 625,653 | -0.01(-0.04%) |
Nov 05, 2021 | 22.78 | 22.93 | 22.75 | 22.91 | 879,649 | +0.24(+1.04%) |
Nov 04, 2021 | 22.56 | 22.70 | 22.55 | 22.67 | 816,202 | +0.19(+0.86%) |
Nov 03, 2021 | 22.56 | 22.56 | 22.43 | 22.48 | 980,996 | -0.05(-0.22%) |
Nov 02, 2021 | 22.50 | 22.56 | 22.50 | 22.53 | 945,672 | +0.01(+0.04%) |
Nov 01, 2021 | 22.54 | 22.54 | 22.54 | 22.52 | 1,048,075 | -0.02(-0.07%) |
Oct 29, 2021 | 22.58 | 22.65 | 22.51 | 22.54 | 1,612,417 | -0.09(-0.41%) |
Oct 28, 2021 | 22.67 | 22.74 | 22.59 | 22.63 | 1,692,712 | -0.04(-0.19%) |
Oct 27, 2021 | 22.61 | 22.74 | 22.57 | 22.67 | 2,393,476 | +0.17(+0.75%) |
Oct 26, 2021 | 22.49 | 22.51 | 22.50 | 1,144,255 | +0.07(+0.30%) | |
Oct 25, 2021 | 22.39 | 22.44 | 22.39 | 22.44 | 719,769 | +0.04(+0.19%) |
Oct 22, 2021 | 22.35 | 22.43 | 22.33 | 22.39 | 838,802 | +0.09(+0.42%) |
Oct 21, 2021 | 22.34 | 22.37 | 22.28 | 22.30 | 699,392 | -0.12(-0.53%) |
Oct 20, 2021 | 22.36 | 22.44 | 22.36 | 22.42 | 1,590,670 | +0.04(+0.19%) |
Oct 19, 2021 | 22.41 | 22.44 | 22.38 | 22.38 | 670,383 | -0.02(-0.08%) |
Oct 18, 2021 | 22.45 | 22.45 | 22.35 | 22.39 | 617,704 | -0.09(-0.39%) |
Oct 15, 2021 | 22.48 | 22.48 | 22.43 | 22.48 | 724,914 | -0.02(-0.07%) |
Oct 14, 2021 | 22.41 | 22.50 | 22.41 | 22.50 | 946,688 | +0.14(+0.64%) |
Oct 13, 2021 | 22.23 | 22.36 | 22.23 | 22.36 | 1,100,301 | +0.18(+0.83%) |
Oct 12, 2021 | 22.11 | 22.19 | 22.11 | 22.17 | 694,347 | +0.10(+0.46%) |
Oct 11, 2021 | 22.13 | 22.18 | 22.07 | 22.07 | 498,688 | -0.10(-0.46%) |
Oct 08, 2021 | 22.21 | 22.22 | 22.15 | 22.17 | 1,141,374 | -0.08(-0.34%) |
Oct 07, 2021 | 22.26 | 22.32 | 22.22 | 22.25 | 772,130 | +0.05(+0.23%) |
Oct 06, 2021 | 22.19 | 22.26 | 22.16 | 22.20 | 666,151 | -0.08(-0.38%) |
Oct 05, 2021 | 22.25 | 22.29 | 22.21 | 22.28 | 724,167 | +0.03(+0.15%) |
Oct 04, 2021 | 22.33 | 22.38 | 22.25 | 22.25 | 951,321 | -0.13(-0.60%) |
Oct 01, 2021 | 22.46 | 22.46 | 22.35 | 22.38 | 1,202,371 | -0.04(-0.19%) |
Sep 30, 2021 | 22.52 | 22.52 | 22.42 | 22.42 | 1,415,297 | -0.03(-0.15%) |
Sep 29, 2021 | 22.50 | 22.55 | 22.40 | 22.46 | 649,616 | +0.05(+0.23%) |
Sep 28, 2021 | 22.52 | 22.52 | 22.39 | 22.41 | 497,152 | -0.16(-0.71%) |
Sep 27, 2021 | 22.60 | 22.60 | 22.52 | 22.57 | 629,132 | -0.10(-0.45%) |
Sep 24, 2021 | 22.78 | 22.78 | 22.65 | 22.67 | 682,218 | -0.13(-0.59%) |
Sep 23, 2021 | 22.97 | 23.00 | 22.80 | 22.80 | 662,079 | -0.20(-0.88%) |
Sep 22, 2021 | 22.99 | 23.06 | 22.95 | 23.00 | 870,123 | +0.05(+0.22%) |
Sep 21, 2021 | 23.00 | 23.05 | 22.95 | 22.95 | 732,150 | +0.00(+0.00%) |
Sep 20, 2021 | 23.06 | 23.08 | 22.90 | 22.95 | 1,441,965 | -0.12(-0.53%) |
Sep 17, 2021 | 23.14 | 23.14 | 23.06 | 23.08 | 653,157 | -0.08(-0.36%) |
Sep 16, 2021 | 23.13 | 23.21 | 23.13 | 23.16 | 776,538 | -0.11(-0.47%) |
Sep 15, 2021 | 23.33 | 23.33 | 23.20 | 23.27 | 641,832 | +0.01(+0.04%) |
Sep 14, 2021 | 23.26 | 23.31 | 23.23 | 23.26 | 942,619 | +0.03(+0.14%) |
Sep 13, 2021 | 23.21 | 23.24 | 23.17 | 23.23 | 1,741,976 | +0.01(+0.04%) |
Sep 10, 2021 | 23.29 | 23.29 | 23.18 | 23.22 | 451,335 | -0.05(-0.22%) |
Sep 09, 2021 | 23.20 | 23.31 | 23.20 | 23.27 | 1,167,662 | +0.05(+0.22%) |
Sep 08, 2021 | 23.20 | 23.25 | 23.18 | 23.22 | 627,372 | +0.04(+0.18%) |
Sep 07, 2021 | 23.23 | 23.27 | 23.18 | 23.18 | 636,164 | -0.15(-0.65%) |
Sep 03, 2021 | 23.30 | 23.33 | 23.28 | 23.33 | 513,249 | +0.01(+0.04%) |
Sep 02, 2021 | 23.34 | 23.36 | 23.29 | 23.32 | 778,343 | -0.01(-0.04%) |
Sep 01, 2021 | 23.31 | 23.33 | 23.26 | 23.33 | 1,030,174 | +0.07(+0.29%) |
Aug 31, 2021 | 23.28 | 23.31 | 23.22 | 23.26 | 1,270,277 | +0.05(+0.22%) |
Aug 30, 2021 | 23.18 | 23.22 | 23.13 | 23.21 | 980,991 | +0.06(+0.25%) |
Aug 27, 2021 | 22.98 | 23.18 | 22.98 | 23.15 | 708,437 | +0.14(+0.62%) |
Aug 26, 2021 | 23.04 | 23.05 | 22.99 | 23.01 | 503,882 | -0.04(-0.18%) |
Aug 25, 2021 | 23.08 | 23.10 | 23.04 | 23.05 | 404,176 | -0.01(-0.04%) |
Aug 24, 2021 | 23.02 | 23.09 | 23.00 | 23.06 | 594,497 | -0.01(-0.04%) |
Aug 23, 2021 | 23.01 | 23.07 | 22.98 | 23.07 | 1,075,774 | +0.10(+0.42%) |
Aug 20, 2021 | 23.00 | 23.00 | 22.93 | 22.97 | 373,681 | -0.02(-0.11%) |
Aug 19, 2021 | 22.97 | 23.00 | 22.95 | 23.00 | 530,180 | +0.02(+0.11%) |
Aug 18, 2021 | 23.00 | 23.00 | 22.95 | 22.97 | 797,119 | -0.02(-0.07%) |
Aug 17, 2021 | 22.95 | 22.99 | 22.92 | 22.99 | 476,746 | +0.00(+0.00%) |
Aug 16, 2021 | 22.98 | 23.00 | 22.95 | 22.99 | 1,010,286 | -0.01(-0.04%) |
Aug 13, 2021 | 22.87 | 23.00 | 22.86 | 23.00 | 1,050,226 | +0.13(+0.58%) |
Aug 12, 2021 | 22.83 | 22.86 | 22.79 | 22.86 | 423,057 | +0.03(+0.15%) |
Aug 11, 2021 | 22.83 | 22.88 | 22.78 | 22.83 | 578,188 | -0.02(-0.07%) |
Aug 10, 2021 | 22.94 | 22.94 | 22.83 | 22.85 | 754,174 | -0.05(-0.22%) |
Aug 09, 2021 | 22.95 | 22.96 | 22.84 | 22.90 | 901,567 | -0.06(-0.25%) |
Aug 06, 2021 | 23.02 | 23.05 | 22.95 | 22.95 | 689,134 | -0.14(-0.61%) |
Aug 05, 2021 | 23.11 | 23.15 | 23.09 | 23.10 | 584,457 | -0.03(-0.14%) |
Aug 04, 2021 | 23.15 | 23.18 | 23.05 | 23.13 | 983,440 | +0.01(+0.04%) |
Aug 03, 2021 | 23.13 | 23.13 | 23.09 | 23.12 | 384,159 | +0.04(+0.18%) |
Aug 02, 2021 | 23.08 | 23.15 | 23.06 | 23.08 | 1,337,753 | +0.03(+0.11%) |
Jul 30, 2021 | 23.02 | 23.08 | 23.01 | 23.05 | 1,131,261 | +0.07(+0.29%) |
Jul 29, 2021 | 22.97 | 23.01 | 22.96 | 22.99 | 787,355 | +0.01(+0.04%) |
Jul 28, 2021 | 22.91 | 22.99 | 22.86 | 22.98 | 937,572 | +0.04(+0.18%) |
Jul 27, 2021 | 22.98 | 23.00 | 22.89 | 22.94 | 535,546 | -0.08(-0.33%) |
Jul 26, 2021 | 23.05 | 23.05 | 22.97 | 23.01 | 682,125 | -0.07(-0.29%) |
Jul 23, 2021 | 22.99 | 23.08 | 22.99 | 23.08 | 445,454 | +0.03(+0.11%) |
Jul 22, 2021 | 23.00 | 23.06 | 23.00 | 23.05 | 724,390 | +0.07(+0.29%) |
Jul 21, 2021 | 23.04 | 23.04 | 22.95 | 22.99 | 691,042 | -0.08(-0.33%) |
Jul 20, 2021 | 23.05 | 23.09 | 23.02 | 23.06 | 952,628 | +0.06(+0.25%) |
Jul 19, 2021 | 23.05 | 23.05 | 22.98 | 23.00 | 975,103 | +0.01(+0.06%) |
Jul 16, 2021 | 23.01 | 23.05 | 22.97 | 22.99 | 528,672 | -0.02(-0.11%) |
Jul 15, 2021 | 22.93 | 23.04 | 22.93 | 23.02 | 989,721 | +0.12(+0.51%) |
Jul 14, 2021 | 22.87 | 22.94 | 22.82 | 22.90 | 790,349 | +0.12(+0.55%) |
Jul 13, 2021 | 22.89 | 22.93 | 22.77 | 22.77 | 871,619 | -0.11(-0.47%) |
Jul 12, 2021 | 22.87 | 22.94 | 22.87 | 22.88 | 887,171 | -0.03(-0.15%) |
Jul 09, 2021 | 22.92 | 22.94 | 22.89 | 22.92 | 458,704 | +0.00(+0.00%) |
Jul 08, 2021 | 22.92 | 22.94 | 22.86 | 22.92 | 593,267 | -0.02(-0.07%) |
Jul 07, 2021 | 22.87 | 22.98 | 22.87 | 22.93 | 666,452 | +0.03(+0.11%) |
Jul 06, 2021 | 22.84 | 22.91 | 22.82 | 22.91 | 788,215 | +0.05(+0.22%) |
Jul 02, 2021 | 22.82 | 22.92 | 22.80 | 22.86 | 1,098,096 | +0.02(+0.07%) |
Jul 01, 2021 | 22.91 | 22.91 | 22.84 | 22.84 | 1,777,845 | -0.12(-0.51%) |
Jun 30, 2021 | 22.88 | 22.96 | 22.85 | 22.96 | 973,022 | +0.09(+0.40%) |
Jun 29, 2021 | 22.84 | 22.90 | 22.83 | 22.87 | 564,721 | -0.05(-0.22%) |
Jun 28, 2021 | 22.87 | 22.92 | 22.87 | 22.92 | 401,542 | +0.07(+0.29%) |
Jun 25, 2021 | 22.90 | 22.92 | 22.81 | 22.85 | 1,133,439 | -0.06(-0.25%) |
Jun 24, 2021 | 22.91 | 22.92 | 22.87 | 22.91 | 865,714 | +0.01(+0.04%) |
Jun 23, 2021 | 22.92 | 22.92 | 22.87 | 22.90 | 701,435 | -0.01(-0.04%) |
Jun 22, 2021 | 22.88 | 22.92 | 22.78 | 22.91 | 539,295 | -0.03(-0.11%) |
Jun 21, 2021 | 22.88 | 22.96 | 22.85 | 22.93 | 592,659 | -0.04(-0.15%) |
Jun 18, 2021 | 22.89 | 23.05 | 22.89 | 22.97 | 662,510 | +0.09(+0.40%) |
Jun 17, 2021 | 22.89 | 22.96 | 22.81 | 22.88 | 1,649,468 | +0.12(+0.51%) |
Jun 16, 2021 | 23.00 | 23.01 | 22.65 | 22.76 | 1,727,454 | -0.22(-0.97%) |
Jun 15, 2021 | 22.89 | 22.99 | 22.84 | 22.98 | 1,352,065 | +0.03(+0.14%) |
Jun 14, 2021 | 23.07 | 23.11 | 22.92 | 22.95 | 1,066,790 | -0.19(-0.82%) |
Jun 11, 2021 | 23.12 | 23.15 | 23.08 | 23.14 | 771,632 | +0.08(+0.36%) |
Jun 10, 2021 | 23.03 | 23.09 | 22.98 | 23.06 | 1,367,845 | -0.01(-0.04%) |
Jun 09, 2021 | 23.03 | 23.12 | 23.03 | 23.07 | 651,678 | +0.08(+0.36%) |
Jun 08, 2021 | 22.92 | 23.01 | 22.92 | 22.98 | 935,535 | +0.10(+0.43%) |
Jun 07, 2021 | 22.89 | 22.92 | 22.87 | 22.89 | 751,481 | -0.06(-0.25%) |
Jun 04, 2021 | 22.84 | 22.96 | 22.84 | 22.94 | 740,739 | +0.17(+0.73%) |
Jun 03, 2021 | 22.83 | 22.83 | 22.75 | 22.78 | 578,459 | -0.10(-0.43%) |
Jun 02, 2021 | 22.85 | 22.89 | 22.84 | 22.88 | 801,695 | +0.01(+0.04%) |
Jun 01, 2021 | 22.84 | 22.89 | 22.79 | 22.87 | 2,168,074 | +0.07(+0.29%) |
May 28, 2021 | 22.79 | 22.84 | 22.77 | 22.80 | 1,052,231 | +0.05(+0.22%) |
May 27, 2021 | 22.73 | 22.75 | 22.70 | 22.75 | 590,309 | -0.02(-0.11%) |
May 26, 2021 | 22.79 | 22.79 | 22.75 | 22.78 | 625,013 | -0.01(-0.04%) |
May 25, 2021 | 22.72 | 22.79 | 22.70 | 22.79 | 790,155 | +0.10(+0.44%) |
May 24, 2021 | 22.66 | 22.73 | 22.64 | 22.69 | 580,738 | +0.04(+0.17%) |
May 21, 2021 | 22.74 | 22.74 | 22.64 | 22.65 | 489,889 | -0.07(-0.29%) |
May 20, 2021 | 22.57 | 22.71 | 22.57 | 22.71 | 1,331,926 | +0.16(+0.73%) |
May 19, 2021 | 22.61 | 22.61 | 22.50 | 22.55 | 1,087,329 | -0.11(-0.47%) |
May 18, 2021 | 22.67 | 22.71 | 22.65 | 22.66 | 500,840 | -0.01(-0.04%) |
May 17, 2021 | 22.67 | 22.68 | 22.63 | 22.66 | 693,425 | -0.02(-0.07%) |
May 14, 2021 | 22.66 | 22.70 | 22.64 | 22.68 | 675,850 | +0.12(+0.55%) |
May 13, 2021 | 22.48 | 22.57 | 22.44 | 22.56 | 764,243 | +0.14(+0.63%) |
May 12, 2021 | 22.63 | 22.63 | 22.42 | 22.42 | 1,135,802 | -0.26(-1.13%) |
May 11, 2021 | 22.66 | 22.69 | 22.63 | 22.67 | 696,810 | -0.05(-0.22%) |
May 10, 2021 | 22.82 | 22.83 | 22.71 | 22.72 | 1,946,920 | -0.10(-0.43%) |
May 07, 2021 | 22.74 | 22.82 | 22.70 | 22.82 | 2,287,882 | +0.14(+0.62%) |
May 06, 2021 | 22.57 | 22.69 | 22.57 | 22.68 | 1,263,449 | +0.07(+0.33%) |
May 05, 2021 | 22.56 | 22.63 | 22.52 | 22.61 | 7,027,153 | +0.02(+0.11%) |
May 04, 2021 | 22.55 | 22.58 | 22.50 | 22.58 | 4,566,041 | +0.07(+0.29%) |